Price History - PBRX

Kembali ke Company
Ticker: PBRX
Company: Pan Brothers Tbk
Date Open High Low Close Volume Value
11-Aug-2022 90.34 91.03 88.27 90.34 8,023,946 0
10-Aug-2022 89.65 90.34 88.96 88.96 4,932,235 0
09-Aug-2022 88.96 91.03 88.27 90.34 3,030,369 0
08-Aug-2022 91.03 91.03 88.96 88.96 3,146,961 0
05-Aug-2022 89.65 91.03 89.65 91.03 2,221,478 0
04-Aug-2022 91.71 91.71 89.65 91.03 2,383,459 0
03-Aug-2022 89.65 93.09 88.96 91.03 4,742,266 0
02-Aug-2022 90.34 91.03 88.96 90.34 2,354,311 0
01-Aug-2022 89.65 90.34 88.27 89.65 2,831,699 0
29-Jul-2022 91.03 91.03 88.27 89.65 2,590,250 0
28-Jul-2022 87.58 90.34 86.89 90.34 2,711,627 0
27-Jul-2022 88.27 88.96 87.58 87.58 1,115,452 0
26-Jul-2022 88.27 88.96 87.58 88.27 1,597,190 0
25-Jul-2022 88.27 88.96 86.89 88.96 1,807,026 0
22-Jul-2022 88.96 90.34 87.58 88.96 5,863,084 0
21-Jul-2022 88.96 89.65 86.20 88.96 4,905,988 0
20-Jul-2022 86.89 88.96 86.89 88.96 1,986,264 0
19-Jul-2022 86.89 88.27 86.20 87.58 761,471 0
18-Jul-2022 88.27 88.27 86.20 86.89 3,016,593 0
15-Jul-2022 88.27 88.27 86.89 88.27 1,923,038 0
14-Jul-2022 88.96 89.65 87.58 87.58 3,462,803 0
13-Jul-2022 88.27 89.65 87.58 88.96 2,299,496 0
12-Jul-2022 87.58 88.96 86.89 88.27 3,016,158 0
11-Jul-2022 87.58 88.96 86.20 88.27 6,849,618 0
08-Jul-2022 87.58 88.96 86.89 87.58 8,413,745 0
07-Jul-2022 89.65 89.65 86.89 87.58 6,544,217 0
06-Jul-2022 91.03 91.71 88.27 89.65 2,082,844 0
05-Jul-2022 90.34 93.09 88.96 91.03 4,590,001 0
04-Jul-2022 91.71 93.09 86.89 90.34 5,561,164 0
01-Jul-2022 93.09 93.78 90.34 91.71 2,770,503 0
30-Jun-2022 93.09 95.85 93.09 93.09 5,048,102 0
29-Jun-2022 97.92 97.92 92.40 93.78 11,148,575 0
28-Jun-2022 102.75 102.75 96.54 97.92 4,783,740 0
27-Jun-2022 102.06 103.44 99.99 99.99 2,666,383 0
24-Jun-2022 103.44 110.33 97.23 102.06 29,092,969 0
23-Jun-2022 103.44 104.13 99.99 102.75 4,446,291 0
22-Jun-2022 99.99 106.20 97.92 102.75 21,586,434 0
21-Jun-2022 93.09 99.99 93.09 99.99 6,037,101 0
20-Jun-2022 93.78 95.16 91.71 93.09 1,233,348 0
17-Jun-2022 96.54 96.54 92.40 93.78 2,833,149 0
16-Jun-2022 96.54 97.23 94.47 96.54 2,413,912 0
15-Jun-2022 92.40 95.16 92.40 95.16 3,543,286 0
14-Jun-2022 91.71 93.09 89.65 92.40 4,089,701 0
13-Jun-2022 97.23 98.61 91.03 91.71 4,766,339 0
10-Jun-2022 98.61 103.44 96.54 97.23 17,767,186 0
09-Jun-2022 93.78 97.23 92.40 96.54 6,531,456 0
08-Jun-2022 93.09 95.16 93.09 93.09 4,681,215 0
07-Jun-2022 91.03 93.78 91.03 92.40 2,295,290 0
06-Jun-2022 91.71 93.78 89.65 91.03 5,533,031 0
03-Jun-2022 88.96 91.71 87.58 89.65 3,193,075 0
02-Jun-2022 90.34 90.34 88.27 88.96 2,686,685 0
31-May-2022 88.96 89.65 88.27 89.65 2,237,719 0
30-May-2022 87.58 89.65 87.58 88.96 2,614,032 0
27-May-2022 88.27 90.34 86.89 87.58 3,743,261 0
25-May-2022 90.34 91.71 88.27 88.27 1,291,209 0
24-May-2022 88.96 91.71 88.27 90.34 2,111,122 0
23-May-2022 91.71 91.71 86.20 88.96 5,145,117 0
20-May-2022 90.34 92.40 88.96 91.03 1,996,270 0
19-May-2022 92.40 93.78 90.34 90.34 2,651,881 0
18-May-2022 93.09 94.47 91.71 92.40 1,733,504 0
17-May-2022 95.16 95.16 92.40 93.09 1,913,177 0
13-May-2022 91.71 96.54 91.71 95.16 1,872,283 0
12-May-2022 97.23 97.23 92.40 93.09 1,703,631 0
11-May-2022 93.78 98.61 91.71 95.16 7,366,885 0
10-May-2022 95.85 95.85 89.65 92.40 3,071,988 0
09-May-2022 102.06 102.75 95.85 95.85 9,361,706 0
28-Apr-2022 102.06 102.75 99.30 102.75 2,369,103 0
27-Apr-2022 100.68 104.13 99.30 101.37 8,284,392 0
26-Apr-2022 95.85 102.75 95.85 100.68 5,853,368 0
25-Apr-2022 98.61 98.61 92.40 95.85 5,679,495 0
22-Apr-2022 102.75 102.75 96.54 97.92 6,750,138 0
21-Apr-2022 109.64 112.40 101.37 102.75 13,099,021 0
20-Apr-2022 99.99 109.64 99.99 108.95 25,749,368 0
19-Apr-2022 96.54 101.37 96.54 98.61 7,357,604 0
18-Apr-2022 94.47 96.54 94.47 96.54 4,316,648 0
14-Apr-2022 94.47 95.16 93.78 94.47 1,503,366 0
13-Apr-2022 94.47 95.16 93.78 93.78 4,330,135 0
12-Apr-2022 92.40 97.23 92.40 93.78 11,235,004 0
11-Apr-2022 94.47 95.16 91.71 92.40 1,601,831 0
08-Apr-2022 95.85 95.85 93.78 94.47 2,879,409 0
07-Apr-2022 88.96 97.92 88.96 93.78 16,602,863 0
06-Apr-2022 88.27 88.96 87.58 88.96 462,886 0
05-Apr-2022 88.96 88.96 86.89 87.58 1,543,245 0
04-Apr-2022 86.89 89.65 86.20 87.58 3,009,052 0
01-Apr-2022 86.20 87.58 86.20 86.89 1,625,033 0
31-Mar-2022 87.58 88.27 85.51 86.89 2,308,197 0
30-Mar-2022 86.89 89.65 86.20 87.58 1,234,944 0
29-Mar-2022 88.27 88.27 86.20 86.89 784,818 0
28-Mar-2022 86.89 89.65 85.51 86.89 4,664,538 0
25-Mar-2022 86.20 87.58 84.13 86.20 2,459,157 0
24-Mar-2022 84.82 88.96 84.82 85.51 4,896,417 0
23-Mar-2022 84.82 85.51 84.13 84.13 932,298 0
22-Mar-2022 86.20 86.20 83.44 84.82 4,241,676 0
21-Mar-2022 86.20 86.20 84.82 86.20 852,830 0
18-Mar-2022 86.20 86.89 84.82 86.20 766,837 0
17-Mar-2022 87.58 87.58 84.13 86.20 2,944,375 0
16-Mar-2022 88.27 89.65 84.13 86.89 3,062,127 0
15-Mar-2022 86.89 89.65 85.51 87.58 2,014,832 0
14-Mar-2022 89.65 91.03 86.89 87.58 1,957,116 0
11-Mar-2022 91.71 91.71 85.51 89.65 5,613,224 0